Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 89.19 | 89.19 | 89.19 | 89.19 | 0 | +1.30(+1.48%) |
May 29, 2003 | 87.89 | 87.89 | 87.89 | 87.89 | 0 | -0.33(-0.37%) |
May 28, 2003 | 88.22 | 88.22 | 88.22 | 88.22 | 0 | +0.18(+0.20%) |
May 27, 2003 | 88.04 | 88.04 | 88.04 | 88.04 | 0 | +1.69(+1.96%) |
May 23, 2003 | 86.35 | 86.35 | 86.35 | 86.35 | 0 | +0.12(+0.14%) |
May 22, 2003 | 86.23 | 86.23 | 86.23 | 86.23 | 0 | +0.78(+0.91%) |
May 21, 2003 | 85.45 | 85.45 | 85.45 | 85.45 | 0 | +0.35(+0.41%) |
May 20, 2003 | 85.10 | 85.10 | 85.10 | 85.10 | 0 | -0.10(-0.12%) |
May 19, 2003 | 85.20 | 85.20 | 85.20 | 85.20 | 0 | -2.17(-2.48%) |
May 16, 2003 | 87.37 | 87.37 | 87.37 | 87.37 | 0 | -0.21(-0.24%) |
May 15, 2003 | 87.58 | 87.58 | 87.58 | 87.58 | 0 | +0.69(+0.79%) |
May 14, 2003 | 86.89 | 86.89 | 86.89 | 86.89 | 0 | -0.26(-0.30%) |
May 13, 2003 | 87.15 | 87.15 | 87.15 | 87.15 | 0 | -0.24(-0.27%) |
May 12, 2003 | 87.39 | 87.39 | 87.39 | 87.39 | 0 | +1.08(+1.25%) |
May 09, 2003 | 86.31 | 86.31 | 86.31 | 86.31 | 0 | +1.23(+1.45%) |
May 08, 2003 | 85.08 | 85.08 | 85.08 | 85.08 | 0 | -0.86(-1.00%) |
May 07, 2003 | 85.94 | 85.94 | 85.94 | 85.94 | 0 | -0.43(-0.50%) |
May 06, 2003 | 86.37 | 86.37 | 86.37 | 86.37 | 0 | +0.73(+0.85%) |
May 05, 2003 | 85.64 | 85.64 | 85.64 | 85.64 | 0 | -0.32(-0.37%) |
May 02, 2003 | 85.96 | 85.96 | 85.96 | 85.96 | 0 | +1.27(+1.50%) |
May 01, 2003 | 84.69 | 84.69 | 84.69 | 84.69 | 0 | -0.04(-0.05%) |
Apr 30, 2003 | 84.73 | 84.73 | 84.73 | 84.73 | 0 | -0.08(-0.09%) |
Apr 29, 2003 | 84.81 | 84.81 | 84.81 | 84.81 | 0 | +0.28(+0.33%) |
Apr 28, 2003 | 84.53 | 84.53 | 84.53 | 84.53 | 0 | +1.49(+1.79%) |
Apr 25, 2003 | 83.04 | 83.04 | 83.04 | 83.04 | 0 | -1.16(-1.38%) |
Apr 24, 2003 | 84.20 | 84.20 | 84.20 | 84.20 | 0 | -0.70(-0.82%) |
Apr 23, 2003 | 84.90 | 84.90 | 84.90 | 84.90 | 0 | +0.71(+0.84%) |
Apr 22, 2003 | 84.19 | 84.19 | 84.19 | 84.19 | 0 | +1.78(+2.16%) |
Apr 21, 2003 | 82.41 | 82.41 | 82.41 | 82.41 | 0 | -0.14(-0.17%) |
Apr 17, 2003 | 82.55 | 82.55 | 82.55 | 82.55 | 0 | +1.26(+1.55%) |
Apr 16, 2003 | 81.29 | 81.29 | 81.29 | 81.29 | 0 | -1.01(-1.23%) |
Apr 15, 2003 | 82.30 | 82.30 | 82.30 | 82.30 | 0 | +0.52(+0.64%) |
Apr 14, 2003 | 81.78 | 81.78 | 81.78 | 81.78 | 0 | +1.57(+1.96%) |
Apr 11, 2003 | 80.21 | 80.21 | 80.21 | 80.21 | 0 | -0.30(-0.37%) |
Apr 10, 2003 | 80.51 | 80.51 | 80.51 | 80.51 | 0 | +0.51(+0.64%) |
Apr 09, 2003 | 80.00 | 80.00 | 80.00 | 80.00 | 0 | -1.12(-1.38%) |
Apr 08, 2003 | 81.12 | 81.12 | 81.12 | 81.12 | 0 | -0.12(-0.15%) |
Apr 07, 2003 | 81.24 | 81.24 | 81.24 | 81.24 | 0 | +0.10(+0.12%) |
Apr 04, 2003 | 81.14 | 81.14 | 81.14 | 81.14 | 0 | +0.22(+0.27%) |
Apr 03, 2003 | 80.92 | 80.92 | 80.92 | 80.92 | 0 | -0.41(-0.50%) |
Apr 02, 2003 | 81.33 | 81.33 | 81.33 | 81.33 | 0 | +2.08(+2.62%) |
Apr 01, 2003 | 79.25 | 79.25 | 79.25 | 79.25 | 0 | +0.98(+1.25%) |
Mar 31, 2003 | 78.27 | 78.27 | 78.27 | 78.27 | 0 | -1.42(-1.78%) |
Mar 28, 2003 | 79.69 | 79.69 | 79.69 | 79.69 | 0 | -0.76(-0.94%) |
Mar 27, 2003 | 80.45 | 80.45 | 80.45 | 80.45 | 0 | -0.12(-0.15%) |
Mar 26, 2003 | 80.57 | 80.57 | 80.57 | 80.57 | 0 | -0.44(-0.54%) |
Mar 25, 2003 | 81.01 | 81.01 | 81.01 | 81.01 | 0 | +0.97(+1.21%) |
Mar 24, 2003 | 80.04 | 80.04 | 80.04 | 80.04 | 0 | -2.92(-3.52%) |
Mar 21, 2003 | 82.96 | 82.96 | 82.96 | 82.96 | 0 | +1.86(+2.29%) |
Mar 20, 2003 | 81.10 | 81.10 | 81.10 | 81.10 | 0 | +0.16(+0.20%) |
Mar 19, 2003 | 80.94 | 80.94 | 80.94 | 80.94 | 0 | +0.70(+0.87%) |
Mar 18, 2003 | 80.24 | 80.24 | 80.24 | 80.24 | 0 | +0.34(+0.43%) |
Mar 17, 2003 | 79.90 | 79.90 | 79.90 | 79.90 | 0 | +2.74(+3.55%) |
Mar 14, 2003 | 77.16 | 77.16 | 77.16 | 77.16 | 0 | +0.12(+0.16%) |
Mar 13, 2003 | 77.04 | 77.04 | 77.04 | 77.04 | 0 | +2.57(+3.45%) |
Mar 12, 2003 | 74.47 | 74.47 | 74.47 | 74.47 | 0 | +0.35(+0.47%) |
Mar 11, 2003 | 74.12 | 74.12 | 74.12 | 74.12 | 0 | -0.62(-0.83%) |
Mar 10, 2003 | 74.74 | 74.74 | 74.74 | 74.74 | 0 | -1.98(-2.58%) |
Mar 07, 2003 | 76.72 | 76.72 | 76.72 | 76.72 | 0 | +0.63(+0.83%) |
Mar 06, 2003 | 76.09 | 76.09 | 76.09 | 76.09 | 0 | -0.71(-0.92%) |
Mar 05, 2003 | 76.80 | 76.80 | 76.80 | 76.80 | 0 | +0.75(+0.99%) |
Mar 04, 2003 | 76.05 | 76.05 | 76.05 | 76.05 | 0 | -1.19(-1.54%) |